$362.46 +5.23 (%) BlackRock Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLK historical data

Date Open High Low Close Volume
12/22/2011173.88176.20173.51175.49588,586
12/21/2011173.34174.46170.11173.35601,879
12/20/2011169.54173.91169.22173.14608,313
12/19/2011170.57170.89165.09165.60667,405
12/16/2011168.72170.89167.87170.33940,807
12/15/2011169.88169.95167.50167.84443,601
12/14/2011166.80168.68165.28166.94691,142
12/13/2011171.00172.34165.37167.75498,063
12/12/2011166.34170.32166.34169.48531,981
12/9/2011168.61173.55168.29172.68729,552
12/8/2011172.65172.89167.13167.50714,960
12/7/2011172.89175.21170.98174.37497,865
12/6/2011176.23176.23172.00173.46530,029
12/5/2011172.94176.50172.12176.311,009,230
12/2/2011169.65173.22168.12169.02618,182
12/1/2011169.50170.24165.45167.41752,478
11/30/2011167.60172.53166.07172.041,388,163
11/29/2011159.55162.79158.91161.03877,661
11/28/2011157.81160.34157.35159.83975,108
11/25/2011151.23153.77150.35151.27217,068
11/23/2011153.78154.90151.44151.49894,686
11/22/2011156.32157.66154.06155.81562,734
11/21/2011156.43158.00154.29156.61640,330
11/18/2011160.89161.20158.12159.26667,802
11/17/2011160.96163.16158.74159.601,014,662
11/16/2011163.43164.88160.94161.33809,983
11/15/2011162.88168.33162.40165.881,068,169
11/14/2011162.80165.19161.77163.12762,210
11/11/2011161.98166.00160.50164.33946,145
11/10/2011156.27160.76154.46159.881,170,002
11/9/2011159.06159.06152.99153.231,086,863
11/8/2011163.39163.91159.43163.16816,890
11/7/2011158.01160.24155.60160.05720,793
11/4/2011157.02158.68154.57157.60541,012
11/3/2011157.13160.22153.05159.26840,922
11/2/2011152.63155.99150.74155.52772,121
11/1/2011152.09155.13149.84150.001,845,833
10/31/2011166.51166.92157.75157.791,355,761
10/28/2011169.10170.80165.23169.78939,399
10/27/2011159.97170.42159.66163.672,000,651
10/26/2011153.23155.25151.42154.37963,628
10/25/2011158.23158.23149.93150.38916,086
10/24/2011155.70158.34154.13157.48776,397
10/21/2011154.51155.75152.15154.32941,284
10/20/2011149.04153.51146.53152.161,160,290
10/19/2011153.00154.00148.06148.921,541,043
10/18/2011151.02157.76150.28156.301,155,108
10/17/2011154.25155.37150.25150.73619,683
10/14/2011154.05159.49154.05155.911,061,289
10/13/2011155.53155.53149.52153.651,038,022
10/12/2011154.49160.19154.33156.001,218,946
10/11/2011153.45155.44152.02153.06776,186
10/10/2011152.88156.72150.93155.251,081,306
10/7/2011152.35153.00147.69147.781,009,708
10/6/2011150.47152.19145.30151.67780,974
10/5/2011147.52151.14145.51150.49869,287
10/4/2011140.06147.57137.00147.201,279,340
10/3/2011146.81148.70141.43141.771,041,898
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center